Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	1.861	1.802	1.802	1.802	610,982	-0.05(-2.74%)
Dec 30, 2009	1.838	1.852	1.778	1.852	836,043	-0.01(-0.34%)
Dec 29, 2009	1.795	1.867	1.779	1.859	1,275,860	+0.07(+4.15%)
Dec 28, 2009	1.747	1.785	1.738	1.785	1,235,200	+0.04(+2.18%)
Dec 24, 2009	1.747	1.747	1.726	1.747	410,039	+0.01(+0.49%)
Dec 23, 2009	1.740	1.753	1.734	1.738	482,841	+0.00(+0.24%)
Dec 22, 2009	1.745	1.745	1.726	1.734	2,036,202	+0.01(+0.37%)
Dec 21, 2009	1.723	1.728	1.707	1.728	1,069,483	+0.01(+0.49%)
Dec 18, 2009	1.749	1.759	1.705	1.719	3,321,151	-0.03(-1.57%)
Dec 17, 2009	1.747	1.783	1.747	1.747	1,171,643	-0.10(-5.60%)
Dec 16, 2009	1.840	1.859	1.829	1.850	2,330,504	+0.01(+0.57%)
Dec 15, 2009	1.829	1.850	1.819	1.840	2,211,968	+0.01(+0.58%)
Dec 14, 2009	1.821	1.846	1.800	1.829	2,400,654	+0.02(+1.05%)
Dec 11, 2009	1.772	1.819	1.761	1.810	968,411	+0.06(+3.38%)
Dec 10, 2009	1.776	1.776	1.734	1.751	2,718,256	-0.01(-0.36%)
Dec 09, 2009	1.835	1.835	1.728	1.757	1,391,720	-0.03(-1.66%)
Dec 08, 2009	1.814	1.816	1.757	1.787	878,230	-0.02(-1.05%)
Dec 07, 2009	1.793	1.835	1.789	1.806	1,572,882	+0.02(+0.95%)
Dec 04, 2009	1.717	1.793	1.709	1.789	1,777,182	+0.08(+4.96%)
Dec 03, 2009	1.698	1.717	1.698	1.704	978,555	+0.01(+0.37%)
Dec 02, 2009	1.690	1.713	1.677	1.698	927,127	+0.00(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.